Cboe US - Nasdaq Real Time Price USD

iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)

13.45 -0.43 (-3.10%)
As of 10:34 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VXX240426C00008500 4/23/2024 2:14 PM 8.5 5.47 4.85 5.05 0.00 0.00% 5 13 50.00%
VXX240426C00009000 4/25/2024 1:38 PM 9 5.40 4.35 4.55 0.00 0.00% 1 3 50.00%
VXX240426C00010000 4/22/2024 1:35 PM 10 4.89 3.35 3.50 0.00 0.00% 1 17 353.13%
VXX240426C00010500 4/25/2024 1:32 PM 10.5 3.90 2.84 3.00 0.00 0.00% 1 1 306.25%
VXX240426C00011000 4/24/2024 7:01 PM 11 2.84 2.35 2.51 0.00 0.00% 6 39 270.31%
VXX240426C00011500 4/15/2024 5:30 PM 11.5 3.80 1.90 1.99 0.00 0.00% 20 11 201.56%
VXX240426C00012000 4/25/2024 7:24 PM 12 1.81 1.39 1.49 0.00 0.00% 20 45 157.81%
VXX240426C00012500 4/25/2024 4:42 PM 12.5 1.56 0.93 0.97 0.00 0.00% 30 1,190 50.00%
VXX240426C00013000 4/26/2024 2:18 PM 13 0.44 0.42 0.48 -0.21 -32.31% 330 867 60.94%
VXX240426C00013500 4/26/2024 2:19 PM 13.5 0.08 0.08 0.09 -0.13 -61.90% 1,828 2,216 40.23%
VXX240426C00014000 4/26/2024 2:18 PM 14 0.04 0.03 0.04 -0.04 -57.14% 525 9,452 70.31%
VXX240426C00014500 4/26/2024 2:19 PM 14.5 0.01 0.01 0.02 -0.02 -66.67% 311 7,150 90.63%
VXX240426C00015000 4/26/2024 2:14 PM 15 0.01 0.01 0.02 -0.01 -50.00% 24 6,179 118.75%
VXX240426C00015500 4/26/2024 2:02 PM 15.5 0.01 0.00 0.02 -0.02 -66.67% 1,235 5,357 137.50%
VXX240426C00016000 4/26/2024 1:30 PM 16 0.01 0.00 0.01 0.00 0.00% 8 2,196 150.00%
VXX240426C00016500 4/25/2024 6:18 PM 16.5 0.01 0.00 0.06 0.00 0.00% 405 1,300 225.00%
VXX240426C00017000 4/26/2024 1:48 PM 17 0.01 0.01 0.01 -0.01 -50.00% 1 2,219 212.50%
VXX240426C00017500 4/26/2024 1:32 PM 17.5 0.01 0.00 0.01 0.00 0.00% 15 5,203 212.50%
VXX240426C00018000 4/26/2024 1:32 PM 18 0.03 0.00 0.01 0.02 200.00% 4 4,468 231.25%
VXX240426C00018500 4/25/2024 8:12 PM 18.5 0.01 0.00 0.01 0.00 0.00% 55 558 250.00%
VXX240426C00019000 4/25/2024 8:11 PM 19 0.01 0.00 0.12 0.00 0.00% 5 543 389.06%
VXX240426C00019500 4/25/2024 4:26 PM 19.5 0.01 0.00 0.01 0.00 0.00% 4 456 287.50%
VXX240426C00020000 4/25/2024 7:40 PM 20 0.01 0.00 0.01 0.00 0.00% 8 1,881 300.00%
VXX240426C00020500 4/22/2024 4:24 PM 20.5 0.04 0.00 0.01 0.00 0.00% 11 83 312.50%
VXX240426C00021000 4/25/2024 7:50 PM 21 0.03 0.00 0.01 0.00 0.00% 17 391 337.50%
VXX240426C00021500 4/23/2024 5:38 PM 21.5 0.01 0.00 0.06 0.00 0.00% 10 36 440.63%
VXX240426C00022000 4/25/2024 7:55 PM 22 0.01 0.00 0.01 0.00 0.00% 3 379 362.50%
VXX240426C00022500 4/22/2024 4:28 PM 22.5 0.02 0.00 0.06 0.00 0.00% 41 67 475.00%
VXX240426C00023000 4/25/2024 7:46 PM 23 0.01 0.00 0.01 0.00 0.00% 3 926 387.50%
VXX240426C00023500 4/22/2024 2:07 PM 23.5 0.03 0.00 0.01 0.00 0.00% 40 57 400.00%
VXX240426C00024000 4/19/2024 7:58 PM 24 0.07 0.00 0.01 0.00 0.00% 53 721 425.00%
VXX240426C00024500 4/19/2024 3:02 PM 24.5 0.08 0.00 0.05 0.00 0.00% 202 201 525.00%
VXX240426C00025000 4/22/2024 3:49 PM 25 0.02 0.00 0.01 0.00 0.00% 420 198 450.00%
VXX240426C00026000 4/19/2024 7:06 PM 26 0.08 0.00 0.01 0.00 0.00% 5 178 475.00%
VXX240426C00027000 4/22/2024 1:35 PM 27 0.05 0.00 0.01 0.00 0.00% 360 495 500.00%
VXX240426C00028000 4/19/2024 7:58 PM 28 0.05 0.00 0.01 0.00 0.00% 16 657 512.50%
VXX240426C00029000 4/19/2024 7:12 PM 29 0.04 0.00 0.01 0.00 0.00% 364 226 525.00%
VXX240426C00030000 4/19/2024 7:59 PM 30 0.06 0.00 0.01 0.00 0.00% 265 484 550.00%
VXX240426C00031000 4/19/2024 8:06 PM 31 0.04 0.00 0.01 0.00 0.00% 351 270 575.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VXX240426P00009000 4/8/2024 3:28 PM 9 0.01 0.00 0.03 0.00 0.00% 6 6 368.75%
VXX240426P00010500 4/3/2024 1:56 PM 10.5 0.01 0.00 0.01 0.00 0.00% 1 1 212.50%
VXX240426P00011000 4/5/2024 7:39 PM 11 0.01 0.00 0.01 0.00 0.00% 134 1,092 175.00%
VXX240426P00011500 4/24/2024 1:30 PM 11.5 0.01 0.00 0.01 0.00 0.00% 10 298 137.50%
VXX240426P00012000 4/25/2024 1:30 PM 12 0.01 0.00 0.01 0.00 0.00% 2 1,476 106.25%
VXX240426P00012500 4/26/2024 1:46 PM 12.5 0.01 0.00 0.01 0.00 0.00% 2 6,021 71.88%
VXX240426P00013000 4/26/2024 2:09 PM 13 0.01 0.01 0.02 0.00 0.00% 333 8,483 50.00%
VXX240426P00013500 4/26/2024 2:17 PM 13.5 0.16 0.15 0.17 0.04 33.33% 475 16,447 50.78%
VXX240426P00014000 4/26/2024 2:08 PM 14 0.60 0.57 0.62 0.15 33.33% 577 11,621 76.56%
VXX240426P00014500 4/26/2024 2:19 PM 14.5 1.07 1.07 1.12 0.22 25.88% 452 8,064 117.19%
VXX240426P00015000 4/26/2024 2:16 PM 15 1.57 1.52 1.63 0.17 12.14% 286 4,312 134.38%
VXX240426P00015500 4/26/2024 2:07 PM 15.5 2.09 2.02 2.15 0.29 16.11% 11 693 175.00%
VXX240426P00016000 4/25/2024 7:28 PM 16 2.18 2.51 2.65 0.00 0.00% 185 520 198.44%
VXX240426P00016500 4/25/2024 4:29 PM 16.5 2.50 3.00 3.15 0.00 0.00% 24 303 218.75%
VXX240426P00017000 4/25/2024 4:01 PM 17 2.95 3.45 3.65 0.00 0.00% 60 60 100.00%
VXX240426P00017500 4/24/2024 2:02 PM 17.5 3.85 4.00 4.15 0.00 0.00% 210 227 268.75%
VXX240426P00018000 4/25/2024 2:29 PM 18 3.80 4.50 4.70 0.00 0.00% 7 120 328.13%
VXX240426P00018500 4/24/2024 3:04 PM 18.5 4.73 4.95 5.20 0.00 0.00% 1 0 312.50%
VXX240426P00019000 4/25/2024 7:56 PM 19 5.09 5.45 5.65 0.00 0.00% 3 140 100.00%
VXX240426P00019500 4/16/2024 3:50 PM 19.5 4.60 5.95 6.15 0.00 0.00% - 1 200.00%
VXX240426P00020000 4/25/2024 7:40 PM 20 6.10 6.45 6.70 0.00 0.00% 3 216 375.00%
VXX240426P00021000 4/26/2024 1:34 PM 21 7.60 7.50 7.65 1.00 15.15% 25 117 412.50%
VXX240426P00022000 4/25/2024 3:35 PM 22 7.83 8.45 8.65 0.00 0.00% 110 162 200.00%
VXX240426P00023000 4/18/2024 2:50 PM 23 8.29 9.45 9.65 0.00 0.00% - 0 200.00%
VXX240426P00024000 4/24/2024 1:33 PM 24 10.40 10.50 10.65 0.00 0.00% 1 0 509.38%
VXX240426P00025000 3/28/2024 7:39 PM 25 12.08 11.50 11.70 0.00 0.00% 1 1 596.88%
VXX240426P00029000 4/15/2024 3:31 PM 29 14.45 15.45 15.65 0.00 0.00% 1 0 200.00%

Related Tickers